Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 17.12 | 17.44 | 17.06 | 17.23 | 27,148 | +0.08(+0.47%) |
Oct 08, 2024 | 17.13 | 17.30 | 17.12 | 17.15 | 41,354 | +0.02(+0.12%) |
Oct 07, 2024 | 17.07 | 17.24 | 17.00 | 17.13 | 37,151 | +0.06(+0.35%) |
Oct 04, 2024 | 17.28 | 17.28 | 17.01 | 17.07 | 29,289 | +0.06(+0.35%) |
Oct 03, 2024 | 17.14 | 17.20 | 16.94 | 17.01 | 37,678 | -0.14(-0.82%) |
Oct 02, 2024 | 17.17 | 17.38 | 17.10 | 17.15 | 80,976 | +0.11(+0.65%) |
Oct 01, 2024 | 17.33 | 17.33 | 16.96 | 17.04 | 71,390 | -0.35(-2.01%) |
Sep 30, 2024 | 17.22 | 17.47 | 17.12 | 17.39 | 27,540 | +0.17(+0.99%) |
Sep 27, 2024 | 17.50 | 17.50 | 17.22 | 17.22 | 47,269 | -0.20(-1.15%) |
Sep 26, 2024 | 17.60 | 17.68 | 17.30 | 17.42 | 50,964 | +0.04(+0.23%) |
Sep 25, 2024 | 17.37 | 17.47 | 17.05 | 17.38 | 61,910 | -0.02(-0.11%) |
Sep 24, 2024 | 17.60 | 17.63 | 17.39 | 17.40 | 46,159 | -0.13(-0.74%) |
Sep 23, 2024 | 17.72 | 17.76 | 17.44 | 17.53 | 31,476 | -0.15(-0.85%) |
Sep 20, 2024 | 18.01 | 18.18 | 17.55 | 17.68 | 248,920 | -0.50(-2.75%) |
Sep 19, 2024 | 18.13 | 18.24 | 17.75 | 18.18 | 144,146 | +0.43(+2.42%) |
Sep 18, 2024 | 17.56 | 18.30 | 17.40 | 17.75 | 135,447 | +0.15(+0.85%) |
Sep 17, 2024 | 17.85 | 18.03 | 17.59 | 17.60 | 54,730 | -0.05(-0.28%) |
Sep 16, 2024 | 17.46 | 17.82 | 17.36 | 17.65 | 47,812 | +0.24(+1.38%) |
Sep 13, 2024 | 17.35 | 17.81 | 17.31 | 17.41 | 99,402 | +0.16(+0.93%) |
Sep 12, 2024 | 17.35 | 17.38 | 17.15 | 17.25 | 45,926 | -0.02(-0.12%) |
Sep 11, 2024 | 17.12 | 17.31 | 16.86 | 17.27 | 79,097 | -0.05(-0.29%) |
Sep 10, 2024 | 17.00 | 17.34 | 16.80 | 17.32 | 71,547 | +0.31(+1.82%) |
Sep 09, 2024 | 16.78 | 17.20 | 16.78 | 17.01 | 70,237 | +0.26(+1.55%) |
Sep 06, 2024 | 17.03 | 17.15 | 16.73 | 16.75 | 105,435 | -0.27(-1.59%) |
Sep 05, 2024 | 17.00 | 17.09 | 16.87 | 17.02 | 47,890 | +0.15(+0.89%) |
Sep 04, 2024 | 17.25 | 17.25 | 16.80 | 16.87 | 151,275 | -0.20(-1.17%) |
Sep 03, 2024 | 17.20 | 17.34 | 16.99 | 17.07 | 55,064 | -0.23(-1.33%) |
Aug 30, 2024 | 17.17 | 17.34 | 16.99 | 17.30 | 35,481 | +0.11(+0.64%) |
Aug 29, 2024 | 17.15 | 17.32 | 16.95 | 17.19 | 45,747 | +0.25(+1.48%) |
Aug 28, 2024 | 16.78 | 17.03 | 16.78 | 16.94 | 41,879 | +0.09(+0.53%) |
Aug 27, 2024 | 17.10 | 17.19 | 16.85 | 16.85 | 37,172 | -0.38(-2.21%) |
Aug 26, 2024 | 17.28 | 17.45 | 17.05 | 17.23 | 69,551 | +0.03(+0.17%) |
Aug 23, 2024 | 16.25 | 17.25 | 16.20 | 17.20 | 131,595 | +1.07(+6.63%) |
Aug 22, 2024 | 16.00 | 16.21 | 15.94 | 16.13 | 83,400 | +0.14(+0.88%) |
Aug 21, 2024 | 16.01 | 16.01 | 15.92 | 15.99 | 62,826 | +0.02(+0.13%) |
Aug 20, 2024 | 16.11 | 16.13 | 15.90 | 15.97 | 66,534 | -0.23(-1.42%) |
Aug 19, 2024 | 16.23 | 16.35 | 16.16 | 16.20 | 22,826 | -0.04(-0.25%) |
Aug 16, 2024 | 16.01 | 16.50 | 16.01 | 16.24 | 51,337 | +0.24(+1.50%) |
Aug 15, 2024 | 15.86 | 16.20 | 15.79 | 16.00 | 59,132 | +0.47(+3.03%) |
Aug 14, 2024 | 15.60 | 15.60 | 15.25 | 15.53 | 45,676 | -0.01(-0.06%) |
Aug 13, 2024 | 15.61 | 15.71 | 15.37 | 15.54 | 43,846 | +0.08(+0.52%) |
Aug 12, 2024 | 15.66 | 15.78 | 15.45 | 15.46 | 78,038 | -0.15(-0.96%) |
Aug 09, 2024 | 15.76 | 15.76 | 15.45 | 15.61 | 56,516 | -0.18(-1.14%) |
Aug 08, 2024 | 15.57 | 15.87 | 15.56 | 15.79 | 112,477 | +0.42(+2.73%) |
Aug 07, 2024 | 15.44 | 15.55 | 15.14 | 15.37 | 76,206 | +0.15(+0.99%) |
Aug 06, 2024 | 15.01 | 15.35 | 14.94 | 15.22 | 79,267 | +0.15(+1.00%) |
Aug 05, 2024 | 15.33 | 15.33 | 14.71 | 15.07 | 90,429 | -0.65(-4.13%) |
Aug 02, 2024 | 15.90 | 15.92 | 15.50 | 15.72 | 109,798 | -0.44(-2.72%) |